KissMeData/415580/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	212200	38295445	2090	2090	2090	2090	1
3	20240906	212100	38295445	2090	2090	2090	2090	0
4	20240906	212000	38295445	2090	2090	2090	2090	0
5	20240906	211900	38295445	2090	2090	2090	2090	0
6	20240906	211800	38295445	2090	2090	2090	2090	0
7	20240906	211700	38295445	2090	2090	2090	2090	0
8	20240906	211600	38295445	2090	2090	2090	2090	0
9	20240906	211500	38295445	2090	2090	2090	2090	0
10	20240906	211400	38295445	2090	2090	2090	2090	0
11	20240906	211300	38295445	2090	2090	2090	2090	0
12	20240906	211200	38295445	2090	2090	2090	2090	0
13	20240906	211100	38295445	2090	2090	2090	2090	0
14	20240906	211000	38295445	2090	2090	2090	2090	0
15	20240906	210900	38295445	2090	2090	2090	2090	0
16	20240906	210800	38295445	2090	2090	2090	2090	0
17	20240906	210700	38295445	2090	2090	2090	2090	0
18	20240906	210600	38295445	2090	2090	2090	2090	0
19	20240906	210500	38295445	2090	2090	2090	2090	0
20	20240906	210400	38295445	2090	2090	2090	2090	0
21	20240906	210300	38295445	2090	2090	2090	2090	0
22	20240906	210200	38295445	2090	2090	2090	2090	0
23	20240906	210100	38295445	2090	2090	2090	2090	0
24	20240906	210000	38295445	2090	2090	2090	2090	0
25	20240906	205900	38295445	2090	2090	2090	2090	0
26	20240906	205800	38295445	2090	2090	2090	2090	0
27	20240906	205700	38295445	2090	2090	2090	2090	0
28	20240906	205600	38295445	2090	2090	2090	2090	0
29	20240906	205500	38295445	2090	2090	2090	2090	0
30	20240906	205400	38295445	2090	2090	2090	2090	0
31	20240906	205300	38295445	2090	2090	2090	2090	0
32	20240906	205200	38295445	2090	2090	2090	2090	1
33	20240906	205100	38295445	2090	2090	2090	2090	0
34	20240906	205000	38295445	2090	2090	2090	2090	0
35	20240906	204900	38295445	2090	2090	2090	2090	0
36	20240906	204800	38295445	2090	2090	2090	2090	0
37	20240906	204700	38295445	2090	2090	2090	2090	0
38	20240906	204600	38295445	2090	2090	2090	2090	0
39	20240906	204500	38295445	2090	2090	2090	2090	0
40	20240906	204400	38295445	2090	2090	2090	2090	0
41	20240906	204300	38295445	2090	2090	2090	2090	0
42	20240906	204200	38295445	2090	2090	2090	2090	0
43	20240906	204100	38295445	2090	2090	2090	2090	0
44	20240906	204000	38295445	2090	2090	2090	2090	0
45	20240906	203900	38295445	2090	2090	2090	2090	0
46	20240906	203800	38295445	2090	2090	2090	2090	0
47	20240906	203700	38295445	2090	2090	2090	2090	0
48	20240906	203600	38295445	2090	2090	2090	2090	0
49	20240906	203500	38295445	2090	2090	2090	2090	0
50	20240906	203400	38295445	2090	2090	2090	2090	0
51	20240906	203300	38295445	2090	2090	2090	2090	0
52	20240906	203200	38295445	2090	2090	2090	2090	0
53	20240906	203100	38295445	2090	2090	2090	2090	0
54	20240906	203000	38295445	2090	2090	2090	2090	0
55	20240906	202900	38295445	2090	2090	2090	2090	0
56	20240906	202800	38295445	2090	2090	2090	2090	0
57	20240906	202700	38295445	2090	2090	2090	2090	0
58	20240906	202600	38295445	2090	2090	2090	2090	0
59	20240906	202500	38295445	2090	2090	2090	2090	0
60	20240906	202400	38295445	2090	2090	2090	2090	0
61	20240906	202300	38295445	2090	2090	2090	2090	0
62	20240906	202200	38295445	2090	2090	2090	2090	1
63	20240906	202100	38295445	2090	2090	2090	2090	0
64	20240906	202000	38295445	2090	2090	2090	2090	0
65	20240906	201900	38295445	2090	2090	2090	2090	0
66	20240906	201800	38295445	2090	2090	2090	2090	0
67	20240906	201700	38295445	2090	2090	2090	2090	0
68	20240906	201600	38295445	2090	2090	2090	2090	0
69	20240906	201500	38295445	2090	2090	2090	2090	0
70	20240906	201400	38295445	2090	2090	2090	2090	0
71	20240906	201300	38295445	2090	2090	2090	2090	0
72	20240906	201200	38295445	2090	2090	2090	2090	0
73	20240906	201100	38295445	2090	2090	2090	2090	0
74	20240906	201000	38295445	2090	2090	2090	2090	0
75	20240906	200900	38295445	2090	2090	2090	2090	0
76	20240906	200800	38295445	2090	2090	2090	2090	0
77	20240906	200700	38295445	2090	2090	2090	2090	0
78	20240906	200600	38295445	2090	2090	2090	2090	0
79	20240906	200500	38295445	2090	2090	2090	2090	0
80	20240906	200400	38295445	2090	2090	2090	2090	0
81	20240906	200300	38295445	2090	2090	2090	2090	0
82	20240906	200200	38295445	2090	2090	2090	2090	0
83	20240906	200100	38295445	2090	2090	2090	2090	0
84	20240906	200000	38295445	2090	2090	2090	2090	0
85	20240906	195900	38295445	2090	2090	2090	2090	0
86	20240906	195800	38295445	2090	2090	2090	2090	0
87	20240906	195700	38295445	2090	2090	2090	2090	0
88	20240906	195600	38295445	2090	2090	2090	2090	0
89	20240906	195500	38295445	2090	2090	2090	2090	0
90	20240906	195400	38295445	2090	2090	2090	2090	0
91	20240906	195300	38295445	2090	2090	2090	2090	0
92	20240906	195200	38295445	2090	2090	2090	2090	1
93	20240906	195100	38295445	2090	2090	2090	2090	0
94	20240906	195000	38295445	2090	2090	2090	2090	0
95	20240906	194900	38295445	2090	2090	2090	2090	0
96	20240906	194800	38295445	2090	2090	2090	2090	0
97	20240906	194700	38295445	2090	2090	2090	2090	0
98	20240906	194600	38295445	2090	2090	2090	2090	0
99	20240906	194500	38295445	2090	2090	2090	2090	0
100	20240906	194400	38295445	2090	2090	2090	2090	0
101	20240906	194300	38295445	2090	2090	2090	2090	0
102	20240906	194200	38295445	2090	2090	2090	2090	0
103	20240906	194100	38295445	2090	2090	2090	2090	0
104	20240906	194000	38295445	2090	2090	2090	2090	0
105	20240906	193900	38295445	2090	2090	2090	2090	0
106	20240906	193800	38295445	2090	2090	2090	2090	0
107	20240906	193700	38295445	2090	2090	2090	2090	0
108	20240906	193600	38295445	2090	2090	2090	2090	0
109	20240906	193500	38295445	2090	2090	2090	2090	0
110	20240906	193400	38295445	2090	2090	2090	2090	0
111	20240906	193300	38295445	2090	2090	2090	2090	0
112	20240906	193200	38295445	2090	2090	2090	2090	0
113	20240906	193100	38295445	2090	2090	2090	2090	0
114	20240906	193000	38295445	2090	2090	2090	2090	0
115	20240906	192900	38295445	2090	2090	2090	2090	0
116	20240906	192800	38295445	2090	2090	2090	2090	0
117	20240906	192700	38295445	2090	2090	2090	2090	0
118	20240906	192600	38295445	2090	2090	2090	2090	0
119	20240906	192500	38295445	2090	2090	2090	2090	0
120	20240906	192400	38295445	2090	2090	2090	2090	0
121	20240906	192300	38295445	2090	2090	2090	2090	0
122	20240906	192200	38295445	2090	2090	2090	2090	1
123	20240906	192100	38295445	2090	2090	2090	2090	0
124	20240906	192000	38295445	2090	2090	2090	2090	0
125	20240906	191900	38295445	2090	2090	2090	2090	0
126	20240906	191800	38295445	2090	2090	2090	2090	0
127	20240906	191700	38295445	2090	2090	2090	2090	0
128	20240906	191600	38295445	2090	2090	2090	2090	0
129	20240906	191500	38295445	2090	2090	2090	2090	0
130	20240906	191400	38295445	2090	2090	2090	2090	0
131	20240906	191300	38295445	2090	2090	2090	2090	0
132	20240906	191200	38295445	2090	2090	2090	2090	0
133	20240906	191100	38295445	2090	2090	2090	2090	0
134	20240906	191000	38295445	2090	2090	2090	2090	0
135	20240906	190900	38295445	2090	2090	2090	2090	0
136	20240906	190800	38295445	2090	2090	2090	2090	0
137	20240906	190700	38295445	2090	2090	2090	2090	0
138	20240906	190600	38295445	2090	2090	2090	2090	0
139	20240906	190500	38295445	2090	2090	2090	2090	0
140	20240906	190400	38295445	2090	2090	2090	2090	0
141	20240906	190300	38295445	2090	2090	2090	2090	0
142	20240906	190200	38295445	2090	2090	2090	2090	0
143	20240906	190100	38295445	2090	2090	2090	2090	0
144	20240906	190000	38295445	2090	2090	2090	2090	0
145	20240906	185900	38295445	2090	2090	2090	2090	0
146	20240906	185800	38295445	2090	2090	2090	2090	0
147	20240906	185700	38295445	2090	2090	2090	2090	0
148	20240906	185600	38295445	2090	2090	2090	2090	0
149	20240906	185500	38295445	2090	2090	2090	2090	0
150	20240906	185400	38295445	2090	2090	2090	2090	0
151	20240906	185300	38295445	2090	2090	2090	2090	0
152	20240906	185200	38295445	2090	2090	2090	2090	1
153	20240906	185100	38295445	2090	2090	2090	2090	0
154	20240906	185000	38295445	2090	2090	2090	2090	0
155	20240906	184900	38295445	2090	2090	2090	2090	0
156	20240906	184800	38295445	2090	2090	2090	2090	0
157	20240906	184700	38295445	2090	2090	2090	2090	0
158	20240906	184600	38295445	2090	2090	2090	2090	0
159	20240906	184500	38295445	2090	2090	2090	2090	0
160	20240906	184400	38295445	2090	2090	2090	2090	0
161	20240906	184300	38295445	2090	2090	2090	2090	0
162	20240906	184200	38295445	2090	2090	2090	2090	0
163	20240906	184100	38295445	2090	2090	2090	2090	0
164	20240906	184000	38295445	2090	2090	2090	2090	0
165	20240906	183900	38295445	2090	2090	2090	2090	0
166	20240906	183800	38295445	2090	2090	2090	2090	0
167	20240906	183700	38295445	2090	2090	2090	2090	0
168	20240906	183600	38295445	2090	2090	2090	2090	0
169	20240906	183500	38295445	2090	2090	2090	2090	0
170	20240906	183400	38295445	2090	2090	2090	2090	0
171	20240906	183300	38295445	2090	2090	2090	2090	0
172	20240906	183200	38295445	2090	2090	2090	2090	0
173	20240906	183100	38295445	2090	2090	2090	2090	0
174	20240906	183000	38295445	2090	2090	2090	2090	0
175	20240906	182900	38295445	2090	2090	2090	2090	0
176	20240906	182800	38295445	2090	2090	2090	2090	0
177	20240906	182700	38295445	2090	2090	2090	2090	0
178	20240906	182600	38295445	2090	2090	2090	2090	0
179	20240906	182500	38295445	2090	2090	2090	2090	0
180	20240906	182400	38295445	2090	2090	2090	2090	0
181	20240906	182300	38295445	2090	2090	2090	2090	0
182	20240906	182200	38295445	2090	2090	2090	2090	1
183	20240906	182100	38295445	2090	2090	2090	2090	0
184	20240906	182000	38295445	2090	2090	2090	2090	0
185	20240906	181900	38295445	2090	2090	2090	2090	0
186	20240906	181800	38295445	2090	2090	2090	2090	0
187	20240906	181700	38295445	2090	2090	2090	2090	0
188	20240906	181600	38295445	2090	2090	2090	2090	0
189	20240906	181500	38295445	2090	2090	2090	2090	0
190	20240906	181400	38295445	2090	2090	2090	2090	0
191	20240906	181300	38295445	2090	2090	2090	2090	0
192	20240906	181200	38295445	2090	2090	2090	2090	0
193	20240906	181100	38295445	2090	2090	2090	2090	0
194	20240906	181000	38295445	2090	2090	2090	2090	0
195	20240906	180900	38295445	2090	2090	2090	2090	0
196	20240906	180800	38295445	2090	2090	2090	2090	0
197	20240906	180700	38295445	2090	2090	2090	2090	0
198	20240906	180600	38295445	2090	2090	2090	2090	0
199	20240906	180500	38295445	2090	2090	2090	2090	0
200	20240906	180400	38295445	2090	2090	2090	2090	0
201	20240906	180300	38295445	2090	2090	2090	2090	0
202	20240906	180200	38295445	2090	2090	2090	2090	0
203	20240906	180100	38295445	2090	2090	2090	2090	0
204	20240906	180000	38295445	2090	2090	2090	2090	0
205	20240906	175900	38295445	2090	2090	2090	2090	0
206	20240906	175800	38295445	2090	2090	2090	2090	0
207	20240906	175700	38295445	2090	2090	2090	2090	0
208	20240906	175600	38295445	2090	2090	2090	2090	0
209	20240906	175500	38295445	2090	2090	2090	2090	0
210	20240906	175400	38295445	2090	2090	2090	2090	0
211	20240906	175300	38295445	2090	2090	2090	2090	0
212	20240906	175200	38295445	2090	2090	2090	2090	1
213	20240906	175100	38295445	2090	2090	2090	2090	0
214	20240906	175000	38295445	2090	2090	2090	2090	0
215	20240906	174900	38295445	2090	2090	2090	2090	0
216	20240906	174800	38295445	2090	2090	2090	2090	0
217	20240906	174700	38295445	2090	2090	2090	2090	0
218	20240906	174600	38295445	2090	2090	2090	2090	0
219	20240906	174500	38295445	2090	2090	2090	2090	0
220	20240906	174400	38295445	2090	2090	2090	2090	0
221	20240906	174300	38295445	2090	2090	2090	2090	0
222	20240906	174200	38295445	2090	2090	2090	2090	0
223	20240906	174100	38295445	2090	2090	2090	2090	0
224	20240906	174000	38295445	2090	2090	2090	2090	0
225	20240906	173900	38295445	2090	2090	2090	2090	0
226	20240906	173800	38295445	2090	2090	2090	2090	0
227	20240906	173700	38295445	2090	2090	2090	2090	0
228	20240906	173600	38295445	2090	2090	2090	2090	0
229	20240906	173500	38295445	2090	2090	2090	2090	0
230	20240906	173400	38295445	2090	2090	2090	2090	0
231	20240906	173300	38295445	2090	2090	2090	2090	0
232	20240906	173200	38295445	2090	2090	2090	2090	0
233	20240906	173100	38295445	2090	2090	2090	2090	0
234	20240906	173000	38295445	2090	2090	2090	2090	0
235	20240906	172900	38295445	2090	2090	2090	2090	0
236	20240906	172800	38295445	2090	2090	2090	2090	0
237	20240906	172700	38295445	2090	2090	2090	2090	0
238	20240906	172600	38295445	2090	2090	2090	2090	0
239	20240906	172500	38295445	2090	2090	2090	2090	0
240	20240906	172400	38295445	2090	2090	2090	2090	0
241	20240906	172300	38295445	2090	2090	2090	2090	0
242	20240906	172200	38295445	2090	2090	2090	2090	1
243	20240906	172100	38295445	2090	2090	2090	2090	0
244	20240906	172000	38295445	2090	2090	2090	2090	0
245	20240906	171900	38295445	2090	2090	2090	2090	0
246	20240906	171800	38295445	2090	2090	2090	2090	0
247	20240906	171700	38295445	2090	2090	2090	2090	0
248	20240906	171600	38295445	2090	2090	2090	2090	0
249	20240906	171500	38295445	2090	2090	2090	2090	0
250	20240906	171400	38295445	2090	2090	2090	2090	0
251	20240906	171300	38295445	2090	2090	2090	2090	0
252	20240906	171200	38295445	2090	2090	2090	2090	0
253	20240906	171100	38295445	2090	2090	2090	2090	0
254	20240906	171000	38295445	2090	2090	2090	2090	0
255	20240906	170900	38295445	2090	2090	2090	2090	0
256	20240906	170800	38295445	2090	2090	2090	2090	0
257	20240906	170700	38295445	2090	2090	2090	2090	0
258	20240906	170600	38295445	2090	2090	2090	2090	0
259	20240906	170500	38295445	2090	2090	2090	2090	0
260	20240906	170400	38295445	2090	2090	2090	2090	0
261	20240906	170300	38295445	2090	2090	2090	2090	0
262	20240906	170200	38295445	2090	2090	2090	2090	0
263	20240906	170100	38295445	2090	2090	2090	2090	0
264	20240906	170000	38295445	2090	2090	2090	2090	0
265	20240906	165900	38295445	2090	2090	2090	2090	0
266	20240906	165800	38295445	2090	2090	2090	2090	0
267	20240906	165700	38295445	2090	2090	2090	2090	0
268	20240906	165600	38295445	2090	2090	2090	2090	0
269	20240906	165500	38295445	2090	2090	2090	2090	0
270	20240906	165400	38295445	2090	2090	2090	2090	0
271	20240906	165300	38295445	2090	2090	2090	2090	0
272	20240906	165200	38295445	2090	2090	2090	2090	1
273	20240906	165100	38295445	2090	2090	2090	2090	0
274	20240906	165000	38295445	2090	2090	2090	2090	0
275	20240906	164900	38295445	2090	2090	2090	2090	0
276	20240906	164800	38295445	2090	2090	2090	2090	0
277	20240906	164700	38295445	2090	2090	2090	2090	0
278	20240906	164600	38295445	2090	2090	2090	2090	0
279	20240906	164500	38295445	2090	2090	2090	2090	0
280	20240906	164400	38295445	2090	2090	2090	2090	0
281	20240906	164300	38295445	2090	2090	2090	2090	0
282	20240906	164200	38295445	2090	2090	2090	2090	0
283	20240906	164100	38295445	2090	2090	2090	2090	0
284	20240906	164000	38295445	2090	2090	2090	2090	0
285	20240906	163900	38295445	2090	2090	2090	2090	0
286	20240906	163800	38295445	2090	2090	2090	2090	0
287	20240906	163700	38295445	2090	2090	2090	2090	0
288	20240906	163600	38295445	2090	2090	2090	2090	0
289	20240906	163500	38295445	2090	2090	2090	2090	0
290	20240906	163400	38295445	2090	2090	2090	2090	0
291	20240906	163300	38295445	2090	2090	2090	2090	0
292	20240906	163200	38295445	2090	2090	2090	2090	0
293	20240906	163100	38295445	2090	2090	2090	2090	0
294	20240906	163000	38295445	2090	2090	2090	2090	0
295	20240906	162900	38295445	2090	2090	2090	2090	0
296	20240906	162800	38295445	2090	2090	2090	2090	0
297	20240906	162700	38295445	2090	2090	2090	2090	0
298	20240906	162600	38295445	2090	2090	2090	2090	0
299	20240906	162500	38295445	2090	2090	2090	2090	0
300	20240906	162400	38295445	2090	2090	2090	2090	0
301	20240906	162300	38295445	2090	2090	2090	2090	0
302	20240906	162200	38295445	2090	2090	2090	2090	1
303	20240906	162100	38295445	2090	2090	2090	2090	0
304	20240906	162000	38295445	2090	2090	2090	2090	0
305	20240906	161900	38295445	2090	2090	2090	2090	0
306	20240906	161800	38295445	2090	2090	2090	2090	0
307	20240906	161700	38295445	2090	2090	2090	2090	0
308	20240906	161600	38295445	2090	2090	2090	2090	0
309	20240906	161500	38295445	2090	2090	2090	2090	0
310	20240906	161400	38295445	2090	2090	2090	2090	0
311	20240906	161300	38295445	2090	2090	2090	2090	0
312	20240906	161200	38295445	2090	2090	2090	2090	0
313	20240906	161100	38295445	2090	2090	2090	2090	0
314	20240906	161000	38295445	2090	2090	2090	2090	0
315	20240906	160900	38295445	2090	2090	2090	2090	0
316	20240906	160800	38295445	2090	2090	2090	2090	0
317	20240906	160700	38295445	2090	2090	2090	2090	0
318	20240906	160600	38295445	2090	2090	2090	2090	0
319	20240906	160500	38295445	2090	2090	2090	2090	0
320	20240906	160400	38295445	2090	2090	2090	2090	0
321	20240906	160300	38295445	2090	2090	2090	2090	0
322	20240906	160200	38295445	2090	2090	2090	2090	0
323	20240906	160100	38295445	2090	2090	2090	2090	0
324	20240906	160000	38295445	2090	2090	2090	2090	0
325	20240906	155900	38295445	2090	2090	2090	2090	0
326	20240906	155800	38295445	2090	2090	2090	2090	0
327	20240906	155700	38295445	2090	2090	2090	2090	0
328	20240906	155600	38295445	2090	2090	2090	2090	0
329	20240906	155500	38295445	2090	2090	2090	2090	0
330	20240906	155400	38295445	2090	2090	2090	2090	0
331	20240906	155300	38295445	2090	2090	2090	2090	0
332	20240906	155200	38295445	2090	2090	2090	2090	1
333	20240906	155100	38295445	2090	2090	2090	2090	0
334	20240906	155000	38295445	2090	2090	2090	2090	0
335	20240906	154900	38295445	2090	2090	2090	2090	0
336	20240906	154800	38295445	2090	2090	2090	2090	0
337	20240906	154700	38295445	2090	2090	2090	2090	0
338	20240906	154600	38295445	2090	2090	2090	2090	0
339	20240906	154500	38295445	2090	2090	2090	2090	0
340	20240906	154400	38295445	2090	2090	2090	2090	0
341	20240906	154300	38295445	2090	2090	2090	2090	0
342	20240906	154200	38295445	2090	2090	2090	2090	0
343	20240906	154100	38295445	2090	2090	2090	2090	0
344	20240906	154000	38295445	2090	2090	2090	2090	0
345	20240906	153900	38295445	2090	2090	2090	2090	0
346	20240906	153800	38295445	2090	2090	2090	2090	0
347	20240906	153700	38295445	2090	2090	2090	2090	0
348	20240906	153600	38295445	2090	2090	2090	2090	0
349	20240906	153500	38295445	2090	2090	2090	2090	0
350	20240906	153400	38295445	2090	2090	2090	2090	0
351	20240906	153300	38295445	2090	2090	2090	2090	0
352	20240906	153200	38295445	2090	2090	2090	2090	0
353	20240906	153100	38295445	2090	2090	2090	2090	0
354	20240906	153000	38295445	2090	2090	2090	2090	0
355	20240906	152900	38295445	2090	2090	2090	2090	0
356	20240906	152800	38295445	2090	2090	2090	2090	0
357	20240906	152700	38295445	2090	2090	2090	2090	0
358	20240906	152600	38295445	2090	2090	2090	2090	0
359	20240906	152500	38295445	2090	2090	2090	2090	0
360	20240906	152400	38295445	2090	2090	2090	2090	0
361	20240906	152300	38295445	2090	2090	2090	2090	0
362	20240906	152200	38295445	2090	2090	2090	2090	0
363	20240906	152100	38295445	2090	2090	2090	2090	0
364	20240906	152000	38295445	2090	2090	2090	2090	0
365	20240906	151900	38295445	2090	2090	2090	2090	0
366	20240906	151800	38295445	2090	2090	2090	2090	0
367	20240906	151700	38295445	2090	2090	2090	2090	0
368	20240906	151600	38295445	2090	2090	2090	2090	0
369	20240906	151500	38295445	2090	2090	2090	2090	0
370	20240906	151400	38295445	2090	2090	2090	2090	0
371	20240906	151300	38295445	2090	2090	2090	2090	0
372	20240906	151200	38295445	2090	2090	2090	2090	0
373	20240906	151100	38295445	2090	2090	2090	2090	0
374	20240906	151000	38295445	2090	2090	2090	2090	0
375	20240906	150900	38295445	2090	2090	2090	2090	0
376	20240906	150800	38295445	2090	2090	2090	2090	0
377	20240906	150700	38295445	2090	2090	2090	2090	0
378	20240906	150600	38295445	2090	2090	2090	2090	0
379	20240906	150500	38295445	2090	2090	2090	2090	0
380	20240906	150400	38295445	2090	2090	2090	2090	0
381	20240906	150300	38295445	2090	2090	2090	2090	0
382	20240906	150200	38295445	2090	2090	2090	2090	0
383	20240906	150100	38295445	2090	2090	2090	2090	0
384	20240906	150000	38295445	2090	2090	2090	2090	0
385	20240906	145900	38295445	2090	2090	2090	2090	0
386	20240906	145800	38295445	2090	2090	2090	2090	0
387	20240906	145700	38295445	2090	2090	2090	2090	0
388	20240906	145600	38295445	2090	2090	2090	2090	0
389	20240906	145500	38295445	2090	2090	2090	2090	0
390	20240906	145400	38295445	2090	2090	2090	2090	0
391	20240906	145300	38295445	2090	2090	2090	2090	0
392	20240906	145200	38295445	2090	2090	2090	2090	0
393	20240906	145100	38295445	2090	2090	2090	2090	0
394	20240906	145000	38295445	2090	2090	2090	2090	0
395	20240906	144900	38295445	2090	2090	2090	2090	0
396	20240906	144800	38295445	2090	2090	2090	2090	0
397	20240906	144700	38295445	2090	2090	2090	2090	0
398	20240906	144600	38295445	2090	2090	2090	2090	0
399	20240906	144500	38295445	2090	2090	2090	2090	0
400	20240906	144400	38295445	2090	2090	2090	2090	0
401	20240906	144300	38295445	2090	2090	2090	2090	0
402	20240906	144200	38295445	2090	2090	2090	2090	0
403	20240906	144100	38295445	2090	2090	2090	2090	0
404	20240906	144000	38295445	2090	2090	2090	2090	0
405	20240906	143900	38295445	2090	2090	2090	2090	0
406	20240906	143800	38295445	2090	2090	2090	2090	0
407	20240906	143700	38295445	2090	2090	2090	2090	0
408	20240906	143600	38295445	2090	2090	2090	2090	0
409	20240906	143500	38295445	2090	2090	2090	2090	0
410	20240906	143400	38295445	2090	2090	2090	2090	0
411	20240906	143300	38295445	2090	2090	2090	2090	0
412	20240906	143200	38295445	2090	2090	2090	2090	0
413	20240906	143100	38295445	2090	2090	2090	2090	0
414	20240906	143000	38295445	2090	2090	2090	2090	0
415	20240906	142900	38295445	2090	2090	2090	2090	0
416	20240906	142800	38295445	2090	2090	2090	2090	0
417	20240906	142700	38295445	2090	2090	2090	2090	0
418	20240906	142600	38295445	2090	2090	2090	2090	0
419	20240906	142500	38295445	2090	2090	2090	2090	0
420	20240906	142400	38295445	2090	2090	2090	2090	0
421	20240906	142300	38295445	2090	2090	2090	2090	0
422	20240906	142200	38295445	2090	2090	2090	2090	0
423	20240906	142100	38295445	2090	2090	2090	2090	0
424	20240906	142000	38295445	2090	2090	2090	2090	0
425	20240906	141900	38295445	2090	2090	2090	2090	0
426	20240906	141800	38295445	2090	2090	2090	2090	0
427	20240906	141700	38295445	2090	2090	2090	2090	0
428	20240906	141600	38295445	2090	2090	2090	2090	0
429	20240906	141500	38295445	2090	2090	2090	2090	0
430	20240906	141400	38295445	2090	2090	2090	2090	0
431	20240906	141300	38295445	2090	2090	2090	2090	0
432	20240906	141200	38295445	2090	2090	2090	2090	0
433	20240906	141100	38295445	2090	2090	2090	2090	0
434	20240906	141000	38295445	2090	2090	2090	2090	0
435	20240906	140900	38295445	2090	2090	2090	2090	0
436	20240906	140800	38295445	2090	2090	2090	2090	0
437	20240906	140700	38295445	2090	2090	2090	2090	0
438	20240906	140600	38295445	2090	2090	2090	2090	0
439	20240906	140500	38295445	2090	2090	2090	2090	0
440	20240906	140400	38295445	2090	2090	2090	2090	0
441	20240906	140300	38295445	2090	2090	2090	2090	0
442	20240906	140200	38295445	2090	2090	2090	2090	0
443	20240906	140100	38295445	2090	2090	2090	2090	0
444	20240906	140000	38295445	2090	2090	2090	2090	0
445	20240906	135900	38295445	2090	2090	2090	2090	0
446	20240906	135800	38295445	2090	2090	2090	2090	0
447	20240906	135700	38295445	2090	2090	2090	2090	0
448	20240906	135600	38295445	2090	2090	2090	2090	0
449	20240906	135500	38295445	2090	2090	2090	2090	0
450	20240906	135400	38295445	2090	2090	2090	2090	0
451	20240906	135300	38295445	2090	2090	2090	2090	0
452	20240906	135200	38295445	2090	2090	2090	2090	0
453	20240906	135100	38295445	2090	2090	2090	2090	0
454	20240906	135000	38295445	2090	2090	2090	2090	0
455	20240906	134900	38295445	2090	2090	2090	2090	0
456	20240906	134800	38295445	2090	2090	2090	2090	0
457	20240906	134700	38295445	2090	2090	2090	2090	0
458	20240906	134600	38295445	2090	2090	2090	2090	0
459	20240906	134500	38295445	2090	2090	2090	2090	0
460	20240906	134400	38295445	2090	2090	2090	2090	0
461	20240906	134300	38295445	2090	2090	2090	2090	0
462	20240906	134200	38295445	2090	2090	2090	2090	0
463	20240906	134100	38295445	2090	2090	2090	2090	0
464	20240906	134000	38295445	2090	2090	2090	2090	0
465	20240906	133900	38295445	2090	2090	2090	2090	0
466	20240906	133800	38295445	2090	2090	2090	2090	0
467	20240906	133700	38295445	2090	2090	2090	2090	0
468	20240906	133600	38295445	2090	2090	2090	2090	0
469	20240906	133500	38295445	2090	2090	2090	2090	0
470	20240906	133400	38295445	2090	2090	2090	2090	0
471	20240906	133300	38295445	2090	2090	2090	2090	0
472	20240906	133200	38295445	2090	2090	2090	2090	0
473	20240906	133100	38295445	2090	2090	2090	2090	0
474	20240906	133000	38295445	2090	2090	2090	2090	0
475	20240906	132900	38295445	2090	2090	2090	2090	0
476	20240906	132800	38295445	2090	2090	2090	2090	0
477	20240906	132700	38295445	2090	2090	2090	2090	0
478	20240906	132600	38295445	2090	2090	2090	2090	0
479	20240906	132500	38295445	2090	2090	2090	2090	0
480	20240906	132400	38295445	2090	2090	2090	2090	0
481	20240906	132300	38295445	2090	2090	2090	2090	0
482	20240906	132200	38295445	2090	2090	2090	2090	0
483	20240906	132100	38295445	2090	2090	2090	2090	0
484	20240906	132000	38295445	2090	2090	2090	2090	0
485	20240906	131900	38295445	2090	2090	2090	2090	0
486	20240906	131800	38295445	2090	2090	2090	2090	0
487	20240906	131700	38295445	2090	2090	2090	2090	0
488	20240906	131600	38295445	2090	2090	2090	2090	0
489	20240906	131500	38295445	2090	2090	2090	2090	0
490	20240906	131400	38295445	2090	2090	2090	2090	0
491	20240906	131300	38295445	2090	2090	2090	2090	0
492	20240906	131200	38295445	2090	2090	2090	2090	0
493	20240906	131100	38295445	2090	2090	2090	2090	0
494	20240906	131000	38295445	2090	2090	2090	2090	0
495	20240906	130900	38295445	2090	2090	2090	2090	0
496	20240906	130800	38295445	2090	2090	2090	2090	0
497	20240906	130700	38295445	2090	2090	2090	2090	1
498	20240906	130600	38293355	2095	2095	2095	2095	0
499	20240906	130500	38293355	2095	2095	2095	2095	0
500	20240906	130400	38293355	2095	2095	2095	2095	0
501	20240906	130300	38293355	2095	2095	2095	2095	0
502	20240906	130200	38293355	2095	2095	2095	2095	0
503	20240906	130100	38293355	2095	2095	2095	2095	0
504	20240906	130000	38293355	2095	2095	2095	2095	0
505	20240906	125900	38293355	2095	2095	2095	2095	0
506	20240906	125800	38293355	2095	2095	2095	2095	0
507	20240906	125700	38293355	2095	2095	2095	2095	0
508	20240906	125600	38293355	2095	2095	2095	2095	0
509	20240906	125500	38293355	2095	2095	2095	2095	0
510	20240906	125400	38293355	2095	2095	2095	2095	0
511	20240906	125300	38293355	2095	2095	2095	2095	0
512	20240906	125200	38293355	2095	2095	2095	2095	0
513	20240906	125100	38293355	2095	2095	2095	2095	0
514	20240906	125000	38293355	2095	2095	2095	2095	0
515	20240906	124900	38293355	2095	2095	2095	2095	0
516	20240906	124800	38293355	2095	2095	2095	2095	0
517	20240906	124700	38293355	2095	2095	2095	2095	0
518	20240906	124600	38293355	2095	2095	2095	2095	0
519	20240906	124500	38293355	2095	2095	2095	2095	0
520	20240906	124400	38293355	2095	2095	2095	2095	0
521	20240906	124300	38293355	2095	2095	2095	2095	0
522	20240906	124200	38293355	2095	2095	2095	2095	0
523	20240906	124100	38293355	2095	2095	2095	2095	0
524	20240906	124000	38293355	2095	2095	2095	2095	0
525	20240906	123900	38293355	2095	2095	2095	2095	0
526	20240906	123800	38293355	2095	2095	2095	2095	0
527	20240906	123700	38293355	2095	2095	2095	2095	0
528	20240906	123600	38293355	2095	2095	2095	2095	0
529	20240906	123500	38293355	2095	2095	2095	2095	0
530	20240906	123400	38293355	2095	2095	2095	2095	0
531	20240906	123300	38293355	2095	2095	2095	2095	0
532	20240906	123200	38293355	2095	2095	2095	2095	0
533	20240906	123100	38293355	2095	2095	2095	2095	0
534	20240906	123000	38293355	2095	2095	2095	2095	0
535	20240906	122900	38293355	2095	2095	2095	2095	0
536	20240906	122800	38293355	2095	2095	2095	2095	0
537	20240906	122700	38293355	2095	2095	2095	2095	0
538	20240906	122600	38293355	2095	2095	2095	2095	0
539	20240906	122500	38293355	2095	2095	2095	2095	0
540	20240906	122400	38293355	2095	2095	2095	2095	0
541	20240906	122300	38293355	2095	2095	2095	2095	0
542	20240906	122200	38293355	2095	2095	2095	2095	0
543	20240906	122100	38293355	2095	2095	2095	2095	0
544	20240906	122000	38293355	2095	2095	2095	2095	0
545	20240906	121900	38293355	2095	2095	2095	2095	0
546	20240906	121800	38293355	2095	2095	2095	2095	0
547	20240906	121700	38293355	2095	2095	2095	2095	0
548	20240906	121600	38293355	2095	2095	2095	2095	0
549	20240906	121500	38293355	2095	2095	2095	2095	0
550	20240906	121400	38293355	2095	2095	2095	2095	0
551	20240906	121300	38293355	2095	2095	2095	2095	0
552	20240906	121200	38293355	2095	2095	2095	2095	0
553	20240906	121100	38293355	2095	2095	2095	2095	0
554	20240906	121000	38293355	2095	2095	2095	2095	0
555	20240906	120900	38293355	2095	2095	2095	2095	0
556	20240906	120800	38293355	2095	2095	2095	2095	0
557	20240906	120700	38293355	2095	2095	2095	2095	0
558	20240906	120600	38293355	2095	2095	2095	2095	0
559	20240906	120500	38293355	2095	2095	2095	2095	0
560	20240906	120400	38293355	2095	2095	2095	2095	0
561	20240906	120300	38293355	2095	2095	2095	2095	0
562	20240906	120200	38293355	2095	2095	2095	2095	0
563	20240906	120100	38293355	2095	2095	2095	2095	1
564	20240906	120000	38291260	2090	2090	2090	2090	0
565	20240906	115900	38291260	2090	2090	2090	2090	0
566	20240906	115800	38291260	2090	2090	2090	2090	0
567	20240906	115700	38291260	2090	2090	2090	2090	0
568	20240906	115600	38291260	2090	2090	2090	2090	0
569	20240906	115500	38291260	2090	2090	2090	2090	0
570	20240906	115400	38291260	2090	2090	2090	2090	0
571	20240906	115300	38291260	2090	2090	2090	2090	0
572	20240906	115200	38291260	2090	2090	2090	2090	0
573	20240906	115100	38291260	2090	2090	2090	2090	0
574	20240906	115000	38291260	2090	2090	2090	2090	0
575	20240906	114900	38291260	2090	2090	2090	2090	0
576	20240906	114800	38291260	2090	2090	2090	2090	0
577	20240906	114700	38291260	2090	2090	2090	2090	0
578	20240906	114600	38291260	2090	2090	2090	2090	0
579	20240906	114500	38291260	2090	2090	2090	2090	0
580	20240906	114400	38291260	2090	2090	2090	2090	0
581	20240906	114300	38291260	2090	2090	2090	2090	0
582	20240906	114200	38291260	2090	2090	2090	2090	0
583	20240906	114100	38291260	2090	2090	2090	2090	0
584	20240906	114000	38291260	2090	2090	2090	2090	0
585	20240906	113900	38291260	2090	2090	2090	2090	0
586	20240906	113800	38291260	2090	2090	2090	2090	0
587	20240906	113700	38291260	2090	2090	2090	2090	0
588	20240906	113600	38291260	2090	2090	2090	2090	0
589	20240906	113500	38291260	2090	2090	2090	2090	0
590	20240906	113400	38291260	2090	2090	2090	2090	0
591	20240906	113300	38291260	2090	2090	2090	2090	0
592	20240906	113200	38291260	2090	2090	2090	2090	0
593	20240906	113100	38291260	2090	2090	2090	2090	0
594	20240906	113000	38291260	2090	2090	2090	2090	0
595	20240906	112900	38291260	2090	2090	2090	2090	0
596	20240906	112800	38291260	2090	2090	2090	2090	0
597	20240906	112700	38291260	2090	2090	2090	2090	0
598	20240906	112600	38291260	2090	2090	2090	2090	0
599	20240906	112500	38291260	2090	2090	2090	2090	0
600	20240906	112400	38291260	2090	2090	2090	2090	0
601	20240906	112300	38291260	2090	2090	2090	2090	0
602	20240906	112200	38291260	2090	2090	2090	2090	0
603	20240906	112100	38291260	2090	2090	2090	2090	0
604	20240906	112000	38291260	2090	2090	2090	2090	0
605	20240906	111900	38291260	2090	2090	2090	2090	0
606	20240906	111800	38291260	2090	2090	2090	2090	0
607	20240906	111700	38291260	2090	2090	2090	2090	0
608	20240906	111600	38291260	2090	2090	2090	2090	0
609	20240906	111500	38291260	2090	2090	2090	2090	0
610	20240906	111400	38291260	2090	2090	2090	2090	0
611	20240906	111300	38291260	2090	2090	2090	2090	0
612	20240906	111200	38291260	2090	2090	2090	2090	0
613	20240906	111100	38291260	2090	2090	2090	2090	0
614	20240906	111000	38291260	2090	2090	2090	2090	0
615	20240906	110900	38291260	2090	2090	2090	2090	0
616	20240906	110800	38291260	2090	2090	2090	2090	0
617	20240906	110700	38291260	2090	2090	2090	2090	0
618	20240906	110600	38291260	2090	2090	2090	2090	0
619	20240906	110500	38291260	2090	2090	2090	2090	2338
620	20240906	110400	33404840	2090	2090	2090	2090	1
621	20240906	110300	33402750	2095	2095	2095	2095	0
622	20240906	110200	33402750	2095	2095	2095	2095	0
623	20240906	110100	33402750	2095	2095	2095	2095	0
624	20240906	110000	33402750	2095	2095	2095	2095	0
625	20240906	105900	33402750	2095	2095	2095	2095	0
626	20240906	105800	33402750	2095	2095	2095	2095	0
627	20240906	105700	33402750	2095	2095	2095	2095	0
628	20240906	105600	33402750	2095	2095	2095	2095	0
629	20240906	105500	33402750	2095	2095	2095	2095	0
630	20240906	105400	33402750	2095	2095	2095	2095	0
631	20240906	105300	33402750	2095	2095	2095	2095	0
632	20240906	105200	33402750	2095	2095	2095	2095	0
633	20240906	105100	33402750	2095	2095	2095	2095	0
634	20240906	105000	33402750	2095	2095	2095	2095	0
635	20240906	104900	33402750	2095	2095	2095	2095	0
636	20240906	104800	33402750	2095	2090	2095	2090	51
637	20240906	104700	33296155	2080	2080	2080	2080	0
638	20240906	104600	33296155	2080	2080	2080	2080	0
639	20240906	104500	33296155	2080	2080	2080	2080	0
640	20240906	104400	33296155	2080	2080	2080	2080	0
641	20240906	104300	33296155	2080	2080	2080	2080	0
642	20240906	104200	33296155	2080	2080	2080	2080	0
643	20240906	104100	33296155	2080	2080	2080	2080	0
644	20240906	104000	33296155	2080	2080	2080	2080	0
645	20240906	103900	33296155	2080	2080	2080	2080	0
646	20240906	103800	33296155	2080	2080	2080	2080	0
647	20240906	103700	33296155	2080	2080	2080	2080	0
648	20240906	103600	33296155	2080	2080	2080	2080	0
649	20240906	103500	33296155	2080	2080	2080	2080	0
650	20240906	103400	33296155	2080	2080	2080	2080	0
651	20240906	103300	33296155	2080	2080	2080	2080	0
652	20240906	103200	33296155	2080	2080	2080	2080	0
653	20240906	103100	33296155	2080	2080	2080	2080	0
654	20240906	103000	33296155	2080	2080	2080	2080	0
655	20240906	102900	33296155	2080	2080	2080	2080	5400
656	20240906	102800	22064155	2090	2090	2090	2090	0
657	20240906	102700	22064155	2090	2090	2090	2090	1995
658	20240906	102600	17894605	2090	2090	2090	2090	1995
659	20240906	102500	13725055	2090	2090	2090	2090	610
660	20240906	102400	12450155	2090	2090	2090	2090	0
661	20240906	102300	12450155	2090	2090	2090	2090	0
662	20240906	102200	12450155	2090	2090	2090	2090	0
663	20240906	102100	12450155	2090	2090	2090	2090	0
664	20240906	102000	12450155	2090	2090	2090	2090	0
665	20240906	101900	12450155	2090	2090	2090	2090	0
666	20240906	101800	12450155	2090	2090	2090	2090	0
667	20240906	101700	12450155	2090	2090	2090	2090	0
668	20240906	101600	12450155	2090	2090	2090	2090	0
669	20240906	101500	12450155	2090	2090	2090	2090	0
670	20240906	101400	12450155	2090	2090	2090	2090	0
671	20240906	101300	12450155	2090	2090	2090	2090	0
672	20240906	101200	12450155	2090	2090	2090	2090	0
673	20240906	101100	12450155	2090	2090	2090	2090	0
674	20240906	101000	12450155	2090	2090	2090	2090	0
675	20240906	100900	12450155	2090	2090	2090	2090	0
676	20240906	100800	12450155	2090	2090	2090	2090	0
677	20240906	100700	12450155	2090	2090	2090	2090	0
678	20240906	100600	12450155	2090	2090	2090	2090	0
679	20240906	100500	12450155	2090	2090	2090	2090	0
680	20240906	100400	12450155	2090	2090	2090	2090	0
681	20240906	100300	12450155	2090	2090	2090	2090	0
682	20240906	100200	12450155	2090	2090	2090	2090	0
683	20240906	100100	12450155	2090	2090	2090	2090	0
684	20240906	100000	12450155	2090	2090	2090	2090	0
685	20240906	095900	12450155	2090	2090	2090	2090	0
686	20240906	095800	12450155	2090	2090	2090	2090	0
687	20240906	095700	12450155	2090	2090	2090	2090	0
688	20240906	095600	12450155	2090	2090	2090	2090	0
689	20240906	095500	12450155	2090	2090	2090	2090	0
690	20240906	095400	12450155	2090	2090	2090	2090	0
691	20240906	095300	12450155	2090	2090	2090	2090	0
692	20240906	095200	12450155	2090	2090	2090	2090	0
693	20240906	095100	12450155	2090	2090	2090	2090	0
694	20240906	095000	12450155	2090	2090	2090	2090	0
695	20240906	094900	12450155	2090	2090	2090	2090	0
696	20240906	094800	12450155	2090	2090	2090	2090	0
697	20240906	094700	12450155	2090	2090	2090	2090	0
698	20240906	094600	12450155	2090	2090	2090	2090	0
699	20240906	094500	12450155	2090	2090	2090	2090	0
700	20240906	094400	12450155	2090	2090	2090	2090	150
701	20240906	094300	12136655	2095	2095	2095	2095	0
702	20240906	094200	12136655	2095	2095	2095	2095	0
703	20240906	094100	12136655	2095	2095	2095	2095	0
704	20240906	094000	12136655	2095	2095	2095	2095	0
705	20240906	093900	12136655	2095	2095	2095	2095	4
706	20240906	093800	12128275	2095	2095	2095	2095	0
707	20240906	093700	12128275	2095	2095	2095	2095	0
708	20240906	093600	12128275	2095	2095	2095	2095	0
709	20240906	093500	12128275	2095	2095	2095	2095	0
710	20240906	093400	12128275	2095	2095	2095	2095	0
711	20240906	093300	12128275	2095	2095	2095	2095	0
712	20240906	093200	12128275	2095	2095	2095	2095	0
713	20240906	093100	12128275	2095	2095	2095	2095	0
714	20240906	093000	12128275	2095	2095	2095	2095	0
715	20240906	092900	12128275	2095	2095	2095	2095	0
716	20240906	092800	12128275	2095	2095	2095	2095	0
717	20240906	092700	12128275	2095	2095	2095	2095	0
718	20240906	092600	12128275	2095	2095	2095	2095	0
719	20240906	092500	12128275	2095	2095	2095	2095	0
720	20240906	092400	12128275	2095	2095	2095	2095	0
721	20240906	092300	12128275	2095	2095	2095	2095	0
722	20240906	092200	12128275	2095	2095	2095	2095	0
723	20240906	092100	12128275	2095	2095	2095	2095	0
724	20240906	092000	12128275	2095	2095	2095	2095	0
725	20240906	091900	12128275	2095	2095	2095	2095	0
726	20240906	091800	12128275	2095	2095	2095	2095	1
727	20240906	091700	12126180	2090	2090	2090	2090	0
728	20240906	091600	12126180	2090	2090	2090	2090	0
729	20240906	091500	12126180	2090	2090	2090	2090	0
730	20240906	091400	12126180	2090	2090	2090	2090	0
731	20240906	091300	12126180	2090	2090	2090	2090	0
732	20240906	091200	12126180	2090	2090	2090	2090	0
733	20240906	091100	12126180	2090	2090	2090	2090	0
734	20240906	091000	12126180	2090	2090	2090	2090	0
735	20240906	090900	12126180	2090	2090	2090	2090	0
736	20240906	090800	12126180	2090	2090	2090	2090	0
737	20240906	090700	12126180	2090	2090	2090	2090	0
738	20240906	090600	12126180	2090	2090	2090	2090	0
739	20240906	090500	12126180	2090	2090	2090	2090	0
740	20240906	090400	12126180	2090	2090	2090	2090	0
741	20240906	090300	12126180	2090	2090	2090	2090	0
742	20240906	090200	12126180	2090	2090	2090	2090	0
743	20240906	090100	12126180	2090	2090	2090	2090	0
744	20240906	090000	12126180	2090	2090	2090	2090	5802